Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 162.16 | 165.81 | 161.27 | 161.32 | 41,551,576 | -1.18(-0.73%) |
Sep 29, 2022 | 164.12 | 164.26 | 160.22 | 162.50 | 32,281,746 | -3.73(-2.24%) |
Sep 28, 2022 | 162.14 | 167.25 | 161.46 | 166.23 | 36,406,816 | +5.10(+3.16%) |
Sep 27, 2022 | 162.68 | 163.97 | 159.71 | 161.13 | 43,294,756 | +0.55(+0.34%) |
Sep 26, 2022 | 161.85 | 165.28 | 160.01 | 160.58 | 31,240,378 | -2.23(-1.37%) |
Sep 23, 2022 | 164.46 | 164.64 | 160.56 | 162.81 | 41,451,168 | -3.97(-2.38%) |
Sep 22, 2022 | 170.30 | 170.86 | 166.15 | 166.78 | 34,375,708 | -3.84(-2.25%) |
Sep 21, 2022 | 174.55 | 176.23 | 170.62 | 170.63 | 30,136,606 | -2.65(-1.53%) |
Sep 20, 2022 | 173.97 | 174.13 | 171.96 | 173.27 | 22,833,086 | -2.39(-1.36%) |
Sep 19, 2022 | 172.25 | 175.89 | 172.20 | 175.67 | 26,184,706 | +1.49(+0.85%) |
Sep 16, 2022 | 174.28 | 174.85 | 172.16 | 174.18 | 42,647,408 | -2.57(-1.45%) |
Sep 15, 2022 | 177.03 | 179.72 | 176.00 | 176.75 | 26,040,662 | -1.29(-0.73%) |
Sep 14, 2022 | 177.66 | 178.39 | 175.72 | 178.04 | 25,958,980 | +0.69(+0.39%) |
Sep 13, 2022 | 179.89 | 180.91 | 176.66 | 177.35 | 35,224,996 | -7.22(-3.91%) |
Sep 12, 2022 | 183.53 | 184.76 | 182.92 | 184.57 | 23,756,574 | +2.21(+1.21%) |
Sep 09, 2022 | 180.36 | 182.59 | 180.12 | 182.36 | 23,849,910 | +3.59(+2.01%) |
Sep 08, 2022 | 175.83 | 178.85 | 174.79 | 178.77 | 25,954,486 | +1.48(+0.83%) |
Sep 07, 2022 | 173.19 | 177.56 | 173.15 | 177.29 | 26,163,260 | +3.78(+2.18%) |
Sep 06, 2022 | 175.85 | 176.21 | 172.73 | 173.52 | 24,470,176 | -1.73(-0.99%) |
Sep 02, 2022 | 178.66 | 179.00 | 174.32 | 175.25 | 28,330,016 | -1.37(-0.78%) |
Sep 01, 2022 | 176.89 | 177.00 | 174.09 | 176.62 | 31,555,266 | -1.95(-1.09%) |
Aug 31, 2022 | 179.97 | 180.75 | 178.27 | 178.57 | 23,003,528 | -1.09(-0.61%) |
Aug 30, 2022 | 182.77 | 182.96 | 178.60 | 179.66 | 23,159,068 | -2.55(-1.40%) |
Aug 29, 2022 | 181.93 | 183.91 | 181.51 | 182.21 | 20,275,634 | -1.69(-0.92%) |
Aug 26, 2022 | 190.09 | 190.19 | 183.59 | 183.90 | 24,845,274 | -6.25(-3.29%) |
Aug 25, 2022 | 188.18 | 190.20 | 187.79 | 190.15 | 15,180,356 | +2.91(+1.55%) |
Aug 24, 2022 | 185.66 | 188.10 | 185.05 | 187.24 | 16,477,077 | +1.42(+0.76%) |
Aug 23, 2022 | 185.81 | 187.74 | 185.27 | 185.82 | 20,684,852 | +0.30(+0.16%) |
Aug 22, 2022 | 186.83 | 187.18 | 184.90 | 185.52 | 23,744,818 | -3.90(-2.06%) |
Aug 19, 2022 | 191.54 | 191.81 | 188.85 | 189.42 | 28,173,854 | -4.16(-2.15%) |
Aug 18, 2022 | 192.56 | 193.89 | 191.61 | 193.57 | 19,114,590 | +1.28(+0.66%) |
Aug 17, 2022 | 193.38 | 193.97 | 191.10 | 192.30 | 23,019,480 | -3.29(-1.68%) |
Aug 16, 2022 | 195.11 | 196.56 | 193.68 | 195.59 | 19,316,422 | -0.08(-0.04%) |
Aug 15, 2022 | 193.45 | 195.75 | 192.89 | 195.66 | 17,877,070 | +0.69(+0.35%) |
Aug 12, 2022 | 192.04 | 195.04 | 191.30 | 194.97 | 22,609,348 | +3.90(+2.04%) |
Aug 11, 2022 | 192.11 | 194.17 | 190.77 | 191.07 | 24,419,868 | +0.71(+0.37%) |
Aug 10, 2022 | 188.43 | 190.68 | 187.92 | 190.36 | 21,349,424 | +5.28(+2.86%) |
Aug 09, 2022 | 186.88 | 187.00 | 184.07 | 185.08 | 18,731,494 | -2.56(-1.36%) |
Aug 08, 2022 | 186.99 | 189.39 | 186.73 | 187.64 | 22,938,766 | +1.97(+1.06%) |
Aug 05, 2022 | 182.43 | 185.88 | 182.14 | 185.67 | 19,052,490 | +1.41(+0.77%) |
Aug 04, 2022 | 184.74 | 184.93 | 183.38 | 184.26 | 15,247,418 | -0.39(-0.21%) |
Aug 03, 2022 | 183.24 | 185.04 | 182.60 | 184.65 | 19,707,338 | +2.68(+1.47%) |
Aug 02, 2022 | 181.46 | 183.94 | 180.49 | 181.97 | 18,115,340 | -0.18(-0.10%) |
Aug 01, 2022 | 180.80 | 183.26 | 179.27 | 182.15 | 24,536,096 | -0.07(-0.04%) |
Jul 29, 2022 | 181.04 | 182.68 | 180.07 | 182.22 | 22,361,768 | +1.29(+0.71%) |
Jul 28, 2022 | 179.37 | 181.14 | 176.87 | 180.93 | 23,965,460 | +2.45(+1.37%) |
Jul 27, 2022 | 175.63 | 179.30 | 175.16 | 178.48 | 22,272,572 | +3.97(+2.27%) |
Jul 26, 2022 | 174.95 | 175.37 | 173.74 | 174.51 | 19,889,292 | -1.08(-0.62%) |
Jul 25, 2022 | 175.21 | 176.06 | 173.63 | 175.59 | 19,769,242 | +0.91(+0.52%) |
Jul 22, 2022 | 177.96 | 178.32 | 173.26 | 174.69 | 25,810,158 | -2.83(-1.60%) |
Jul 21, 2022 | 175.60 | 177.59 | 174.04 | 177.52 | 22,266,834 | +0.91(+0.51%) |
Jul 20, 2022 | 173.85 | 176.92 | 173.60 | 176.61 | 26,883,896 | +2.72(+1.57%) |
Jul 19, 2022 | 170.05 | 174.08 | 169.97 | 173.89 | 24,844,662 | +5.93(+3.53%) |
Jul 18, 2022 | 170.42 | 171.55 | 167.44 | 167.96 | 23,638,326 | -0.48(-0.28%) |
Jul 15, 2022 | 166.93 | 168.69 | 164.76 | 168.44 | 35,900,960 | +3.44(+2.08%) |
Jul 14, 2022 | 164.15 | 165.43 | 162.53 | 165.00 | 25,816,912 | -1.71(-1.03%) |
Jul 13, 2022 | 164.60 | 167.64 | 164.25 | 166.72 | 26,283,654 | -0.15(-0.09%) |
Jul 12, 2022 | 166.93 | 168.70 | 165.97 | 166.86 | 24,475,614 | -0.57(-0.34%) |
Jul 11, 2022 | 169.58 | 170.27 | 166.99 | 167.44 | 22,619,908 | -3.44(-2.01%) |
Jul 08, 2022 | 170.36 | 172.23 | 168.98 | 170.87 | 21,115,368 | -0.02(-0.01%) |
Jul 07, 2022 | 168.21 | 171.25 | 168.20 | 170.89 | 25,628,294 | +3.95(+2.37%) |
Jul 06, 2022 | 167.81 | 169.04 | 165.19 | 166.94 | 26,402,468 | -1.25(-0.74%) |
Jul 05, 2022 | 164.15 | 168.25 | 162.25 | 168.18 | 25,806,346 | +1.38(+0.83%) |